Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.27 14.48 14.20 14.44 114,612 +0.13(+0.94%)
Nov 29, 2017 14.41 14.50 14.19 14.31 141,335 -0.25(-1.71%)
Nov 28, 2017 14.61 14.68 14.46 14.56 88,898 -0.05(-0.33%)
Nov 27, 2017 14.67 14.72 14.59 14.61 56,835 -0.12(-0.78%)
Nov 24, 2017 14.86 14.86 14.57 14.72 38,863 +0.14(+0.99%)
Nov 22, 2017 14.40 14.64 14.40 14.58 67,237 +0.17(+1.20%)
Nov 21, 2017 14.44 14.61 14.24 14.40 78,325 +0.02(+0.13%)
Nov 20, 2017 14.29 14.82 14.21 14.38 204,949 +0.06(+0.40%)
Nov 17, 2017 14.26 14.45 14.21 14.33 74,855 +0.04(+0.27%)
Nov 16, 2017 14.41 14.42 14.25 14.29 90,787 -0.05(-0.33%)
Nov 15, 2017 14.50 14.52 14.32 14.34 69,486 -0.12(-0.80%)
Nov 14, 2017 14.56 14.59 14.40 14.45 95,575 -0.15(-1.05%)
Nov 13, 2017 14.62 14.63 14.54 14.61 101,042 +0.06(+0.40%)
Nov 10, 2017 14.53 14.59 14.47 14.55 138,488 +0.04(+0.26%)
Nov 09, 2017 14.52 14.62 14.46 14.51 92,812 -0.02(-0.13%)
Nov 08, 2017 14.46 14.55 14.43 14.53 91,382 +0.07(+0.46%)
Nov 07, 2017 14.64 14.64 14.16 14.46 202,709 -0.16(-1.12%)
Nov 06, 2017 14.77 14.81 14.58 14.62 192,060 -0.11(-0.72%)
Nov 03, 2017 14.75 14.77 14.53 14.73 119,555 -0.02(-0.13%)
Nov 02, 2017 14.41 14.77 14.39 14.75 152,925 +0.27(+1.85%)
Nov 01, 2017 14.56 14.56 14.27 14.48 85,356 -0.04(-0.26%)
Oct 31, 2017 14.51 14.56 14.39 14.52 71,476 -0.06(-0.39%)
Oct 30, 2017 14.60 14.69 14.39 14.58 79,634 -0.12(-0.78%)
Oct 27, 2017 14.56 14.71 14.25 14.69 112,895 +0.19(+1.32%)
Oct 26, 2017 14.68 14.72 14.45 14.50 55,490 -0.09(-0.59%)
Oct 25, 2017 14.62 14.73 14.48 14.59 114,816 +0.00(+0.00%)
Oct 24, 2017 14.80 14.91 14.44 14.59 232,650 -0.35(-2.31%)
Oct 23, 2017 14.95 15.06 14.89 14.93 78,956 +0.06(+0.39%)
Oct 20, 2017 14.80 14.87 14.77 14.87 98,175 +0.06(+0.39%)
Oct 19, 2017 14.81 14.85 14.71 14.82 117,618 -0.10(-0.64%)
Oct 18, 2017 14.94 15.06 14.80 14.91 127,097 +0.07(+0.45%)
Oct 17, 2017 14.55 14.85 14.51 14.85 215,550 -0.07(-0.45%)
Oct 16, 2017 15.05 15.13 14.88 14.91 176,364 -0.17(-1.14%)
Oct 13, 2017 14.65 15.14 14.56 15.08 494,652 +0.43(+2.95%)
Oct 12, 2017 14.50 14.65 14.46 14.65 146,966 +0.15(+1.06%)
Oct 11, 2017 14.55 14.62 14.24 14.50 158,463 -0.01(-0.07%)
Oct 10, 2017 14.21 14.52 14.21 14.51 135,816 +0.30(+2.09%)
Oct 09, 2017 14.14 14.23 14.06 14.21 101,124 -0.04(-0.27%)
Oct 06, 2017 14.21 14.28 14.05 14.25 104,811 -0.10(-0.67%)
Oct 05, 2017 14.27 14.72 14.05 14.35 512,790 -0.06(-0.40%)
Oct 04, 2017 14.14 14.42 13.99 14.40 261,662 +0.17(+1.21%)
Oct 03, 2017 14.37 14.39 14.07 14.23 106,636 -0.06(-0.40%)
Oct 02, 2017 14.36 14.37 14.13 14.29 384,820 +0.14(+0.96%)
Sep 29, 2017 13.86 14.17 13.86 14.15 254,907 +0.30(+2.18%)
Sep 28, 2017 13.78 13.85 13.57 13.85 114,977 +0.10(+0.75%)
Sep 27, 2017 13.82 13.96 13.68 13.75 143,484 -0.13(-0.95%)
Sep 26, 2017 13.81 13.89 13.73 13.88 85,316 +0.14(+1.03%)
Sep 25, 2017 13.88 13.94 13.69 13.74 157,004 -0.16(-1.15%)
Sep 22, 2017 13.68 14.06 13.52 13.90 179,902 +0.28(+2.07%)
Sep 21, 2017 13.63 13.63 13.51 13.62 88,011 +0.00(+0.00%)
Sep 20, 2017 13.47 13.66 13.47 13.62 105,962 +0.11(+0.84%)
Sep 19, 2017 13.75 13.75 13.38 13.50 193,732 -0.36(-2.58%)
Sep 18, 2017 13.72 13.87 13.63 13.86 138,926 +0.22(+1.59%)
Sep 15, 2017 13.61 13.81 13.59 13.64 149,412 +0.04(+0.28%)
Sep 14, 2017 13.44 13.61 13.44 13.61 67,804 +0.08(+0.63%)
Sep 13, 2017 13.52 13.64 13.49 13.52 65,780 +0.00(+0.00%)
Sep 12, 2017 13.77 13.77 13.50 13.52 169,030 -0.23(-1.64%)
Sep 11, 2017 13.80 13.80 13.63 13.75 127,306 -0.06(-0.41%)
Sep 08, 2017 13.33 14.51 13.23 13.80 755,714 +0.51(+3.82%)
Sep 07, 2017 13.31 13.47 13.30 13.30 95,324 -0.06(-0.42%)
Sep 06, 2017 13.41 13.47 13.31 13.35 140,101 -0.03(-0.21%)
Sep 05, 2017 13.56 13.63 13.38 13.38 126,419 -0.20(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.